Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

201.97 +4.03 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 55.28 55.62 55.02 55.33 2,520,833 +0.49(+0.90%)
Oct 28, 2016 54.77 55.49 54.68 54.83 2,794,644 +0.22(+0.41%)
Oct 27, 2016 55.13 55.38 54.43 54.61 2,395,913 -0.15(-0.27%)
Oct 26, 2016 54.87 55.02 54.46 54.76 2,985,155 -0.54(-0.97%)
Oct 25, 2016 55.26 55.47 55.02 55.29 3,566,052 +0.03(+0.06%)
Oct 24, 2016 54.83 55.28 54.76 55.26 1,525,006 +0.96(+1.76%)
Oct 21, 2016 54.49 54.66 53.70 54.30 2,116,853 -0.48(-0.88%)
Oct 20, 2016 53.76 54.93 53.23 54.78 5,279,044 +1.35(+2.52%)
Oct 19, 2016 53.38 53.57 52.88 53.44 1,599,335 -0.20(-0.37%)
Oct 18, 2016 53.80 54.24 53.53 53.64 3,196,675 +0.38(+0.71%)
Oct 17, 2016 53.21 53.76 52.94 53.26 2,868,486 -0.31(-0.58%)
Oct 14, 2016 52.75 54.13 52.63 53.57 4,442,735 +1.17(+2.22%)
Oct 13, 2016 52.48 52.53 51.39 52.40 4,137,088 -0.41(-0.78%)
Oct 12, 2016 53.64 53.65 52.39 52.82 3,829,147 -0.79(-1.47%)
Oct 11, 2016 54.65 54.94 53.20 53.60 4,093,377 -1.08(-1.97%)
Oct 10, 2016 55.91 56.00 54.67 54.68 2,453,004 -0.92(-1.66%)
Oct 07, 2016 55.78 55.78 55.02 55.60 2,145,801 -0.28(-0.49%)
Oct 06, 2016 55.76 55.96 55.28 55.88 1,570,244 +0.05(+0.09%)
Oct 05, 2016 55.65 56.26 55.07 55.83 2,420,341 +0.38(+0.68%)
Oct 04, 2016 55.42 56.04 55.22 55.45 1,821,326 -0.01(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.